[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMOT":3,"homepage-market-summary":29,"stock-historical-EMOT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMOT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust S&P 500 Economic Moat ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6194,0.16,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.83,25.81,25.8,25.7516,0.0784,0.3,2705.067,27.471,22.965,1569.578133912,63.6,571,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.92,1558,568494.533478,28.05,"2025-04-22",[181,184,193,202,210,220,228,237,245,253,261,268,275,284,292,300,308,316,323,332,339,345,351,358,365,372,378,384,391,398,405,411,418,427,437,443,452,460,468,477,483,489,496,502,509,517,525,533,540,547,554,561,568,575,583,591,598,606,613,620,626,631,638,644,648,652,659,666,671,677,682,687,692,695,700,707,710,717,721,727,733,740,744,749,755,760,765,768,772,777,781,786,794,799,806,811,818,823,830,837,842,847,850,857,862,867,874,878,882,888,892,896,900,908,913,918,923,928,934,939,947,953,959,966,971,977,981,986,991,1000,1003,1009,1014,1020,1026,1033,1039,1042,1046,1050,1055,1060,1065,1071,1076,1079,1084,1090,1094,1098,1103,1108,1111,1117,1120,1128,1133,1140,1144,1152,1156,1161,1167,1171,1176,1181,1186,1193,1199,1205,1211,1218,1224,1227,1232,1236,1244,1251,1257,1262,1266,1270,1276,1282,1289,1293,1299,1303,1309,1315,1321,1327,1333,1339,1343,1347,1353,1357,1362,1368,1372,1377,1382,1386,1393,1398,1404,1407,1411,1416,1419,1425,1427,1434,1440,1447,1454,1460,1464,1470,1475,1480,1485,1491,1497,1501,1504,1510,1516,1519,1523,1527,1531,1538,1543,1550,1555,1559,1562,1564,1567,1571,1573,1576,1582,1587,1592,1596,1601,1607,1611,1615,1622,1627,1632,1636,1640,1645,1649,1654,1659,1662,1666,1670,1674,1677,1681,1686,1688,1691,1696,1700,1706,1711,1717,1721,1724,1729,1733,1737,1743,1746,1749,1753,1757,1763,1767,1771,1777,1782,1786,1792,1794,1800,1805,1809,1813,1817,1823,1828,1831,1836,1842,1846,1849,1853,1859,1862,1865,1869,1875,1880,1884,1887,1891,1895,1900,1904,1909,1915,1920,1924,1930,1935,1939,1944,1951,1957,1961,1965,1969,1975,1978,1982,1986,1990,1994,1998,2004,2008,2012,2017,2021,2025,2030,2033,2036,2041,2045,2049,2052,2057,2062,2067,2071,2078,2083,2088,2093,2097,2102,2107,2112,2118,2123],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},35,25.8131,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.69,25.77,0.1216,0.47,659.8999,26,25.7185,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",25.82,25.63,-0.1912,-0.74,5067.8619,38,25.7492,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",25.8212,-0.1288,-0.5,76.8619,20,25.7986,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",25.96,26.05,25.95,-0.06,-0.23,1342.8619,23,25.9736,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",26.01,0.0932,0.36,188.8999,16,26.004,{"date":229,"open":230,"high":191,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",25.88,25.9168,-0.1166,-0.45,2395.8999,34,25.9117,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",26.0334,-0.3099,-1.18,16.8999,19,26.1362,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":243,"vwap":252},"2026-09-22",26.27,26.3433,0.044,0.17,1413.8989,26.2876,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":243,"vwap":260},"2026-09-21",26.3,26.2993,0.2815,1.08,1635.8619,26.2974,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":216,"volume":265,"transactions":266,"vwap":267},"2026-09-18",26.0178,-0.0609,19.8619,15,25.984,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":224,"volume":272,"transactions":273,"vwap":274},"2026-09-17",26.0787,0.0926,12.8999,13,26.0605,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",26.21,25.9861,-0.1691,-0.65,449.871063,21,26.1709,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",26.1552,-0.2038,-0.77,14.8619,14,26.2002,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",26.359,0.1697,0.65,32.8619,12,26.291,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",26.1893,0.2056,0.79,66.6369,17,26.1849,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",25.9837,-0.1579,-0.6,46.40937,22,26.0415,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":273,"vwap":322},"2026-09-09",26.1416,-0.1793,-0.68,13.8619,26.1624,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":191,"vwap":331},"2026-09-08",26.36,26.37,26.3209,-0.2591,-0.97,1746.5279,26.3656,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":290,"vwap":338},"2026-09-04",26.58,-0.286,-1.06,1557.8619,26.5828,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":189,"volume":343,"transactions":273,"vwap":344},"2026-09-03",26.866,0.1246,12.8989,26.8249,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":14,"volume":349,"transactions":290,"vwap":350},"2026-09-02",26.7414,0.0414,13.8889,26.7367,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":243,"vwap":357},"2026-09-01",26.7,-0.28,-1.04,1092.8619,26.7011,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":243,"vwap":364},"2026-08-31",26.98,-0.0805,-0.3,687.8619,26.9773,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":121,"volume":369,"transactions":370,"vwap":371},"2026-08-28",27.0605,0.0688,220.6011,18,27.4677,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":216,"volume":376,"transactions":306,"vwap":377},"2026-08-27",26.9917,-0.0615,24.862,26.9878,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":321,"transactions":273,"vwap":383},"2026-08-26",27.0532,-0.0474,-0.17,27.0651,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":306,"vwap":390},"2026-08-25",27.1006,-0.0361,-0.13,28.862,27.0763,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":298,"vwap":397},"2026-08-24",27.1367,0.1098,0.41,21.8619,27.0932,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":273,"vwap":404},"2026-08-21",27.0269,0.1836,0.68,22.8619,26.9739,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":289,"transactions":273,"vwap":410},"2026-08-20",26.8433,-0.2512,-0.93,26.921,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":266,"vwap":413},"2026-08-19",27.24,27.0945,0.141,0.52,132.8619,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":306,"vwap":426},"2026-08-18",27.02,27.05,26.9535,0.0583,0.22,278.8619,27.0369,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",26.92,26.9217,26.8952,-0.3054,-1.12,3444.4581,87,26.9191,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":198,"volume":441,"transactions":273,"vwap":442},"2026-08-14",27.2006,-0.2026,13.9761,27.2583,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":314,"vwap":451},"2026-08-13",27.41,27.28,27.4032,0.1581,0.58,1906.9761,27.3349,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":243,"vwap":459},"2026-08-12",27.25,27.2451,-0.1503,-0.55,427.9761,27.2519,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",27.3954,-0.0236,-0.09,11.9761,10,27.4144,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":306,"vwap":476},"2026-08-10",27.36,27.45,27.419,-0.052,-0.19,1971.9761,27.3689,{"date":478,"open":24,"high":24,"low":24,"close":24,"change":479,"percent_change":480,"volume":481,"transactions":290,"vwap":482},"2026-08-07",0.1374,0.5,18.9761,27.5941,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":464,"volume":487,"transactions":298,"vwap":488},"2026-08-06",27.3336,-0.0257,77.9761,27.3222,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":22,"volume":493,"transactions":494,"vwap":495},"2026-08-05",27.3593,0.083,157.9761,45,27.4739,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":465,"transactions":466,"vwap":501},"2026-08-04",27.2763,0.4124,1.54,27.0057,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":141,"volume":507,"transactions":266,"vwap":508},"2026-08-03",26.875,26.8639,0.087,1015.973145,26.8762,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":298,"vwap":516},"2026-07-31",26.81,26.7769,0.1669,0.63,238.9761,26.7882,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":266,"vwap":524},"2026-07-30",26.57,26.61,-0.1761,-0.66,224.9761,26.5924,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":206,"volume":531,"transactions":226,"vwap":532},"2026-07-29",26.96,27.01,26.7861,-0.1349,269.9761,26.9682,{"date":534,"open":535,"high":535,"low":410,"close":410,"change":536,"percent_change":537,"volume":538,"transactions":273,"vwap":539},"2026-07-28",26.95,0.3574,1.35,125.9761,26.94,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":273,"vwap":546},"2026-07-27",26.5636,0.2785,1.06,148.9761,26.5403,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":101,"volume":552,"transactions":298,"vwap":553},"2026-07-24",26.29,26.2851,0.2628,112.9761,26.2792,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":243,"vwap":560},"2026-07-23",26.0223,-0.2594,-0.99,243.9761,26.0148,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":465,"transactions":566,"vwap":567},"2026-07-22",26.2817,-0.088,-0.33,11,26.3707,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":290,"vwap":574},"2026-07-21",26.3697,0.0009,0,121.9761,26.3624,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":266,"vwap":582},"2026-07-20",26.47,26.3688,-0.1426,-0.54,211.9761,26.4406,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":290,"vwap":590},"2026-07-17",26.6,26.5114,-0.2946,-1.1,221.9761,26.5743,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":552,"transactions":298,"vwap":597},"2026-07-16",26.73,26.806,0.2934,1.11,26.7245,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":266,"vwap":605},"2026-07-15",26.54,26.5126,-0.0547,-0.21,127.9761,26.5506,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":466,"vwap":612},"2026-07-14",26.5673,-0.1513,-0.57,10.9761,26.6387,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":298,"vwap":619},"2026-07-13",26.7186,-0.0644,-0.24,15.9761,26.7781,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-10",26.783,0.162,0.61,100,{"date":627,"open":520,"high":628,"low":520,"close":628,"change":629,"percent_change":630,"volume":625,"transactions":9,"vwap":628},"2026-07-09",26.621,0.089,0.34,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-08",26.575,26.532,-0.188,-0.7,1900,{"date":639,"open":593,"high":593,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-07",26.72,0.037,0.14,600,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":215,"percent_change":647,"volume":625,"transactions":9,"vwap":646},"2026-07-06",26.683,-0.22,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":141,"volume":625,"transactions":9,"vwap":650},"2026-07-02",26.743,0.085,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-01",26.65,26.658,0.034,0.13,200,{"date":660,"open":600,"high":661,"low":600,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-30",26.635,26.624,0.178,0.67,3000,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":625,"transactions":9,"vwap":668},"2026-06-29",26.446,0.21,0.8,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":658,"transactions":9,"vwap":674},"2026-06-26",26.34,26.236,0.133,0.51,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":625,"transactions":9,"vwap":679},"2026-06-25",26.103,-0.006,-0.02,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":625,"transactions":9,"vwap":684},"2026-06-24",26.109,0.156,0.6,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":625,"transactions":9,"vwap":689},"2026-06-23",25.953,-0.047,-0.18,{"date":693,"open":255,"high":255,"low":191,"close":191,"change":694,"percent_change":433,"volume":643,"transactions":9,"vwap":191},"2026-06-22",-0.294,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":625,"transactions":9,"vwap":697},"2026-06-18",26.294,0.271,1.04,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-17",26.46,26.023001,-0.423,-1.6,300,{"date":708,"open":668,"high":668,"low":668,"close":668,"change":709,"percent_change":312,"volume":706,"transactions":9,"vwap":668},"2026-06-16",-0.16,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-15",26.69,26.606,0.221,0.84,2000,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":449,"volume":625,"transactions":9,"vwap":719},"2026-06-12",26.385,0.152,{"date":722,"open":212,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":643,"transactions":9,"vwap":723},"2026-06-11",26.233,25.94,0.451,1.75,{"date":728,"open":212,"high":212,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-10",25.782,-0.105,-0.41,800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":224,"volume":173,"transactions":9,"vwap":738},"2026-06-09",25.61,25.89,25.52,25.887,0.092,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":492,"percent_change":141,"volume":643,"transactions":9,"vwap":743},"2026-06-08",25.92,25.795,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":625,"transactions":9,"vwap":746},"2026-06-05",25.712,-0.478,-1.83,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":51,"volume":754,"transactions":9,"vwap":752},"2026-06-04",26.14,26.19,0.129,400,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":625,"transactions":9,"vwap":757},"2026-06-03",26.061001,0.03,0.12,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":151,"volume":625,"transactions":9,"vwap":763},"2026-06-02",25.97,26.031,0.091,{"date":766,"open":214,"high":214,"low":724,"close":724,"change":767,"percent_change":709,"volume":706,"transactions":9,"vwap":724},"2026-06-01",-0.042,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":603,"volume":625,"transactions":9,"vwap":770},"2026-05-29",25.982,-0.054,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":625,"transactions":9,"vwap":774},"2026-05-28",26.035999,0.097,0.37,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":564,"percent_change":780,"volume":625,"transactions":9,"vwap":779},"2026-05-27",25.939,-0.34,{"date":782,"open":212,"high":783,"low":212,"close":783,"change":784,"percent_change":785,"volume":643,"transactions":9,"vwap":783},"2026-05-26",26.027,0.011,0.04,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-22",26.02,25.99,26.016001,0.312,1.21,1100,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":625,"transactions":9,"vwap":796},"2026-05-21",25.704,0.112,0.44,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-20",25.5,25.592,0.289,1.14,700,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":625,"transactions":9,"vwap":808},"2026-05-19",25.303,-0.119,-0.47,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":658,"transactions":9,"vwap":814},"2026-05-18",25.35,25.422,25.34,0.195,0.77,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":625,"transactions":9,"vwap":820},"2026-05-15",25.227,-0.135,-0.53,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":173,"transactions":9,"vwap":827},"2026-05-14",25.26,25.4,25.362,0.181,0.72,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-13",25.13,25.181,0.048,0.19,12000,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":625,"transactions":9,"vwap":839},"2026-05-12",25.133,-0.078,-0.31,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":625,"transactions":9,"vwap":844},"2026-05-11",25.211,-0.03,-0.12,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":506,"percent_change":151,"volume":625,"transactions":9,"vwap":849},"2026-05-08",25.241,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":706,"transactions":9,"vwap":854},"2026-05-07",25.32,25.15,25.154,-0.179,-0.71,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":625,"transactions":9,"vwap":859},"2026-05-06",25.333,0.273,1.09,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":658,"transactions":9,"vwap":864},"2026-05-05",25.059999,0.222,0.89,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":658,"transactions":9,"vwap":871},"2026-05-04",24.85,24.82,24.838,-0.148,-0.59,{"date":875,"open":864,"high":864,"low":876,"close":876,"change":877,"percent_change":111,"volume":754,"transactions":9,"vwap":876},"2026-05-01",24.986,-0.003,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":141,"percent_change":881,"volume":625,"transactions":9,"vwap":880},"2026-04-30",24.989,1.3,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":658,"transactions":9,"vwap":885},"2026-04-29",24.635,24.669,0.081,0.33,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":233,"volume":625,"transactions":9,"vwap":890},"2026-04-28",24.588,-0.111,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":822,"volume":625,"transactions":9,"vwap":894},"2026-04-27",24.699,-0.132,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":126,"volume":625,"transactions":9,"vwap":898},"2026-04-24",24.831,0.1,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-23",24.75,24.51,24.731,0.017,0.07,1200,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":492,"percent_change":630,"volume":912,"transactions":9,"vwap":911},"2026-04-22",24.64,24.714,1700,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":625,"transactions":9,"vwap":915},"2026-04-21",24.631,-0.127,-0.51,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":709,"volume":754,"transactions":9,"vwap":921},"2026-04-20",24.83,24.758,-0.039,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":625,"transactions":9,"vwap":925},"2026-04-17",24.797,0.325,1.33,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":630,"volume":933,"transactions":9,"vwap":931},"2026-04-16",24.49,24.472,0.082,500,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":669,"volume":754,"transactions":9,"vwap":937},"2026-04-15",24.29,24.39,0.052,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":51,"volume":946,"transactions":9,"vwap":944},"2026-04-14",24.28,24.354,24.27,24.338,0.118,3800,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":625,"transactions":9,"vwap":950},"2026-04-13",23.95,24.22,0.299,1.25,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":625,"transactions":9,"vwap":956},"2026-04-10",24.040001,23.921,-0.2,-0.83,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":706,"transactions":9,"vwap":963},"2026-04-09",24.125,24.14,24.121,0.058,0.24,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":625,"transactions":9,"vwap":968},"2026-04-08",24.063,0.636,2.71,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":312,"volume":706,"transactions":9,"vwap":975},"2026-04-07",23.35,23.48,23.427,-0.141,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":136,"volume":625,"transactions":9,"vwap":979},"2026-04-06",23.568,0.155,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":642,"volume":658,"transactions":9,"vwap":984},"2026-04-02",23.33,23.413,0.032,{"date":987,"open":988,"high":974,"low":989,"close":989,"change":990,"percent_change":-6,"volume":933,"transactions":9,"vwap":989},"2026-04-01",23.455,23.381,-0.001,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-31",23.26,23.39,23.21,23.382,0.417,1.82,900,{"date":1001,"open":25,"high":25,"low":25,"close":25,"change":1002,"percent_change":731,"volume":625,"transactions":9,"vwap":25},"2026-03-30",-0.095,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":706,"transactions":9,"vwap":1006},"2026-03-27",23.19,23.059999,-0.353,-1.51,{"date":1010,"open":1011,"high":1011,"low":984,"close":984,"change":1012,"percent_change":1013,"volume":625,"transactions":9,"vwap":984},"2026-03-26",23.73,-0.461,-1.93,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":296,"volume":754,"transactions":9,"vwap":1018},"2026-03-25",23.87,23.94,23.874,0.154,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":625,"transactions":9,"vwap":1023},"2026-03-24",23.76,23.72,-0.034,-0.14,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":706,"transactions":9,"vwap":1030},"2026-03-23",23.8,23.83,23.754,0.224,0.95,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":793,"transactions":9,"vwap":1036},"2026-03-20",23.63,23.53,-0.259,-1.09,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":572,"percent_change":572,"volume":625,"transactions":9,"vwap":1041},"2026-03-19",23.789,{"date":1043,"open":1041,"high":1041,"low":1041,"close":1041,"change":1044,"percent_change":1045,"volume":625,"transactions":9,"vwap":1041},"2026-03-18",-0.462,-1.91,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":785,"volume":658,"transactions":9,"vwap":1048},"2026-03-17",24.251,0.009,{"date":1051,"open":941,"high":941,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":625,"transactions":9,"vwap":1052},"2026-03-16",24.242,0.171,0.71,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1025,"volume":754,"transactions":9,"vwap":1058},"2026-03-13",24.12,24.070999,-0.033,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":625,"transactions":9,"vwap":1062},"2026-03-12",24.104,-0.343,-1.4,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":643,"transactions":9,"vwap":1068},"2026-03-11",24.57,24.447,-0.128,-0.52,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":206,"volume":658,"transactions":9,"vwap":1074},"2026-03-10",24.68,24.575,-0.124,{"date":1077,"open":894,"high":894,"low":894,"close":894,"change":1078,"percent_change":136,"volume":625,"transactions":9,"vwap":894},"2026-03-09",0.161,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":625,"transactions":9,"vwap":1081},"2026-03-06",24.538,-0.247,-1,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":658,"transactions":9,"vwap":1087},"2026-03-05",24.71,24.785,-0.333,-1.33,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":416,"volume":625,"transactions":9,"vwap":1092},"2026-03-04",25.118,0.131,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":241,"volume":625,"transactions":9,"vwap":1096},"2026-03-03",24.987,-0.298,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":464,"percent_change":1102,"volume":625,"transactions":9,"vwap":1101},"2026-03-02",25.11,25.285,-0.35,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":625,"transactions":9,"vwap":1105},"2026-02-27",25.375,0.067,0.26,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1049,"percent_change":785,"volume":625,"transactions":9,"vwap":1110},"2026-02-26",25.308,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":706,"transactions":9,"vwap":1114},"2026-02-25",25.24,25.299,0.105,0.42,{"date":1118,"open":853,"high":1119,"low":853,"close":1119,"change":669,"percent_change":715,"volume":805,"transactions":9,"vwap":1119},"2026-02-24",25.194,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":793,"transactions":9,"vwap":1125},"2026-02-23",25.049999,25.087999,24.97,24.984,-0.198,-0.79,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":720,"percent_change":624,"volume":716,"transactions":9,"vwap":1131},"2026-02-20",25.107,25.182,25.02,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":681,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-19",24.95,25.030001,24.91,-0.08,2600,{"date":1141,"open":1142,"high":1142,"low":1122,"close":1122,"change":1143,"percent_change":296,"volume":805,"transactions":9,"vwap":1122},"2026-02-18",25.08,0.163,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":912,"transactions":9,"vwap":1149},"2026-02-17",24.815,24.94,24.8,24.887,-0.114,-0.46,{"date":1153,"open":832,"high":853,"low":1154,"close":1154,"change":1155,"percent_change":624,"volume":754,"transactions":9,"vwap":1154},"2026-02-13",25.00099945,0.151,{"date":1157,"open":853,"high":853,"low":869,"close":869,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":869},"2026-02-12",-0.32,-1.27,2400,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":754,"transactions":9,"vwap":1164},"2026-02-11",25.18,25.17,0.148,0.59,{"date":1168,"open":1142,"high":1142,"low":1169,"close":1169,"change":1170,"percent_change":106,"volume":754,"transactions":9,"vwap":1169},"2026-02-10",25.021999,0.014,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":681,"volume":732,"transactions":9,"vwap":1174},"2026-02-09",24.938,25.0079994,-0.004,{"date":1177,"open":1147,"high":1178,"low":1147,"close":1178,"change":1179,"percent_change":1180,"volume":754,"transactions":9,"vwap":1178},"2026-02-06",25.011999,0.415,1.69,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1059,"percent_change":388,"volume":805,"transactions":9,"vwap":1185},"2026-02-05",24.69,24.59,24.597,{"date":1187,"open":1188,"high":1073,"low":1189,"close":1190,"change":1191,"percent_change":642,"volume":1192,"transactions":9,"vwap":1190},"2026-02-04",24.6,24.56,24.63,0.035,1600,{"date":1194,"open":1073,"high":1073,"low":1189,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-03",24.595,-0.261,-1.05,1300,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":685,"percent_change":514,"volume":1204,"transactions":9,"vwap":1203},"2026-02-02",24.73,24.87,24.856,2300,{"date":1206,"open":1207,"high":1207,"low":1184,"close":1208,"change":1209,"percent_change":1210,"volume":716,"transactions":9,"vwap":1208},"2026-01-30",24.77,24.7,-0.138,-0.56,{"date":1212,"open":1148,"high":1213,"low":1214,"close":871,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":871},"2026-01-29",24.84,24.72,-0.017,-0.07,2100,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":990,"percent_change":-6,"volume":1223,"transactions":9,"vwap":1222},"2026-01-28",24.89,24.81,24.855,1500,{"date":1225,"open":1202,"high":1202,"low":1213,"close":1203,"change":1226,"percent_change":151,"volume":912,"transactions":9,"vwap":1203},"2026-01-27",0.086,{"date":1228,"open":1207,"high":1229,"low":1230,"close":1207,"change":1231,"percent_change":189,"volume":637,"transactions":9,"vwap":1207},"2026-01-26",24.78,24.755,0.116,{"date":1233,"open":1073,"high":1073,"low":1190,"close":1234,"change":1235,"percent_change":1107,"volume":1223,"transactions":9,"vwap":1234},"2026-01-23",24.654,0.063,{"date":1237,"open":1238,"high":1239,"low":1184,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-22",24.65,24.67,24.591,0.049,0.2,5700,{"date":1245,"open":1246,"high":1188,"low":1247,"close":1248,"change":791,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-21",24.45,24.33,24.542,1.29,3400,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":731,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-20",24.37,24.23,-1.66,12200,{"date":1258,"open":1238,"high":1238,"low":1190,"close":910,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":910},"2026-01-16",0.02,0.08,65400,{"date":1263,"open":1238,"high":1238,"low":1264,"close":1264,"change":1093,"percent_change":1265,"volume":754,"transactions":9,"vwap":1264},"2026-01-15",24.62,0.53,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":681,"percent_change":1138,"volume":643,"transactions":9,"vwap":1269},"2026-01-14",24.41,24.489,{"date":1271,"open":903,"high":903,"low":930,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-13",24.509,-0.071,-0.29,4500,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":141,"volume":1281,"transactions":9,"vwap":1279},"2026-01-12",24.47,24.58,0.078,2800,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-09",24.241,24.502,0.352,1.46,5100,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":835,"percent_change":304,"volume":643,"transactions":9,"vwap":1292},"2026-01-08",24.11,24.15,{"date":1294,"open":1057,"high":1057,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-07",23.96,-0.189,-0.78,3100,{"date":1300,"open":1301,"high":1292,"low":1301,"close":1302,"change":803,"percent_change":792,"volume":907,"transactions":9,"vwap":1302},"2026-01-06",24.091999,24.149,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1260,"percent_change":630,"volume":1308,"transactions":9,"vwap":1307},"2026-01-05",23.85,23.898,23.86,10700,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":464,"volume":754,"transactions":9,"vwap":1313},"2026-01-02",23.77,23.81,23.78,-0.022,{"date":1316,"open":1016,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":643,"transactions":9,"vwap":1318},"2025-12-31",23.92,23.802,-0.201,-0.84,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":846,"volume":1217,"transactions":9,"vwap":1325},"2025-12-30",24.01,23.99,24.0030003,-0.029,{"date":1328,"open":1329,"high":1330,"low":1324,"close":1331,"change":1332,"percent_change":957,"volume":1160,"transactions":9,"vwap":1331},"2025-12-29",24,24.059999,24.032,-0.048,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":572,"percent_change":572,"volume":1338,"transactions":9,"vwap":1336},"2025-12-26",24.038,24.08,24.021,3600,{"date":1340,"open":1341,"high":1341,"low":1336,"close":1336,"change":1342,"percent_change":1265,"volume":805,"transactions":9,"vwap":1336},"2025-12-24",24.084999,0.127,{"date":1344,"open":949,"high":1345,"low":1017,"close":1345,"change":1326,"percent_change":846,"volume":1346,"transactions":9,"vwap":1345},"2025-12-23",23.953,4000,{"date":1348,"open":1324,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":416,"volume":912,"transactions":9,"vwap":1351},"2025-12-22",24.02,23.98,23.982,0.124,{"date":1354,"open":1016,"high":1355,"low":1356,"close":1356,"change":964,"percent_change":965,"volume":1204,"transactions":9,"vwap":1356},"2025-12-19",23.9,23.858,{"date":1358,"open":1359,"high":1360,"low":1022,"close":1028,"change":1361,"percent_change":1054,"volume":1243,"transactions":9,"vwap":1028},"2025-12-18",23.884,23.93,0.167,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":933,"transactions":9,"vwap":1365},"2025-12-17",23.71,23.633,-0.226,-0.95,{"date":1369,"open":1317,"high":1317,"low":1029,"close":1370,"change":1371,"percent_change":457,"volume":933,"transactions":9,"vwap":1370},"2025-12-16",23.859,-0.131,{"date":1373,"open":1324,"high":1374,"low":949,"close":1324,"change":1375,"percent_change":887,"volume":1376,"transactions":9,"vwap":1324},"2025-12-15",24.030001,0.079,3700,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":625,"transactions":9,"vwap":1379},"2025-12-12",23.911,-0.338,-1.39,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":14,"volume":625,"transactions":9,"vwap":1384},"2025-12-11",24.249,0.039,{"date":1387,"open":1329,"high":1388,"low":1350,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-12-10",24.25,24.21,0.18,0.75,16400,{"date":1394,"open":1374,"high":1330,"low":1374,"close":1374,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1374},"2025-12-09",-0.023,-0.1,4100,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":625,"transactions":9,"vwap":1401},"2025-12-08",24.18,24.052999,-0.107,-0.44,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1375,"percent_change":887,"volume":625,"transactions":9,"vwap":1406},"2025-12-05",24.16,{"date":1408,"open":1336,"high":1409,"low":1410,"close":1409,"change":845,"percent_change":846,"volume":1160,"transactions":9,"vwap":1409},"2025-12-04",24.080999,24.073,{"date":1412,"open":1291,"high":1413,"low":1291,"close":1413,"change":1414,"percent_change":480,"volume":1415,"transactions":9,"vwap":1413},"2025-12-03",24.111,0.121,1400,{"date":1417,"open":1329,"high":955,"low":1324,"close":1324,"change":1259,"percent_change":1260,"volume":1418,"transactions":9,"vwap":1324},"2025-12-02",4900,{"date":1420,"open":1421,"high":1421,"low":1295,"close":1422,"change":1423,"percent_change":1151,"volume":1424,"transactions":9,"vwap":1422},"2025-12-01",24.07,23.97,-0.11,3200,{"date":1426,"open":1329,"high":1336,"low":1329,"close":1336,"change":964,"percent_change":965,"volume":805,"transactions":9,"vwap":1336},"2025-11-28",{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":624,"volume":1433,"transactions":9,"vwap":1431},"2025-11-26",23.955,24.066999,24.021999,0.146,13400,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1223,"transactions":9,"vwap":1437},"2025-11-25",23.59,23.876,0.367,1.56,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":907,"transactions":9,"vwap":1444},"2025-11-24",23.45,23.55,23.509,0.134,0.57,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1415,"transactions":9,"vwap":1451},"2025-11-21",23.13,23.47,23.375,0.341,1.48,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1223,"transactions":9,"vwap":1457},"2025-11-20",23.41,23.034,-0.319,-1.37,{"date":1461,"open":994,"high":994,"low":1462,"close":1463,"change":720,"percent_change":136,"volume":793,"transactions":9,"vwap":1463},"2025-11-19",23.3,23.353,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":388,"percent_change":1210,"volume":1469,"transactions":9,"vwap":1468},"2025-11-18",23.17,23.27,23.201,4300,{"date":1471,"open":1443,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1297,"volume":793,"transactions":9,"vwap":1473},"2025-11-17",23.57,23.331,-0.184,{"date":1476,"open":1456,"high":1436,"low":1456,"close":1477,"change":1478,"percent_change":1479,"volume":1415,"transactions":9,"vwap":1477},"2025-11-14",23.515,-0.035,-0.15,{"date":1481,"open":1312,"high":1312,"low":1482,"close":1443,"change":1483,"percent_change":588,"volume":1484,"transactions":9,"vwap":1443},"2025-11-13",23.54,-0.262,9400,{"date":1486,"open":1487,"high":1307,"low":1028,"close":1488,"change":1489,"percent_change":1260,"volume":1490,"transactions":9,"vwap":1488},"2025-11-12",23.834,23.812,0.019,12700,{"date":1492,"open":1493,"high":1312,"low":1493,"close":1494,"change":1495,"percent_change":899,"volume":1496,"transactions":9,"vwap":1494},"2025-11-11",23.7,23.793,0.023,14800,{"date":1498,"open":1499,"high":1311,"low":1499,"close":1311,"change":1500,"percent_change":44,"volume":999,"transactions":9,"vwap":1311},"2025-11-10",23.649,0.236,{"date":1502,"open":994,"high":1503,"low":994,"close":1503,"change":1170,"percent_change":106,"volume":732,"transactions":9,"vwap":1503},"2025-11-07",23.534,{"date":1505,"open":1506,"high":1472,"low":1507,"close":1508,"change":1509,"percent_change":1089,"volume":665,"transactions":9,"vwap":1508},"2025-11-06",23.56,23.46,23.52,-0.316,{"date":1511,"open":1311,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":544,"volume":732,"transactions":9,"vwap":1514},"2025-11-05",23.84,23.767,23.836,0.251,{"date":1517,"open":1023,"high":1023,"low":1518,"close":1518,"change":1366,"percent_change":1367,"volume":805,"transactions":9,"vwap":1518},"2025-11-04",23.585,{"date":1520,"open":1364,"high":1521,"low":1364,"close":1521,"change":1522,"percent_change":354,"volume":643,"transactions":9,"vwap":1521},"2025-11-03",23.811,-0.068,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":642,"volume":625,"transactions":9,"vwap":1525},"2025-10-31",23.879,0.033,{"date":1528,"open":1374,"high":1374,"low":1529,"close":1529,"change":1530,"percent_change":312,"volume":706,"transactions":9,"vwap":1529},"2025-10-30",23.846,-0.144,{"date":1532,"open":1533,"high":1534,"low":1324,"close":1324,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1324},"2025-10-29",24.1,24.122,-0.209,-0.86,13000,{"date":1539,"open":1540,"high":943,"low":1541,"close":1541,"change":1542,"percent_change":841,"volume":933,"transactions":9,"vwap":1541},"2025-10-28",24.209,24.199,-0.076,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":158,"volume":1549,"transactions":9,"vwap":1546},"2025-10-27",24.26,24.275,24.24,0.179,4200,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":625,"transactions":9,"vwap":1552},"2025-10-24",24.096001,0.093,0.39,{"date":1556,"open":1429,"high":1325,"low":1429,"close":1325,"change":1557,"percent_change":1558,"volume":658,"transactions":9,"vwap":1325},"2025-10-23",0.103,0.43,{"date":1560,"open":1305,"high":1561,"low":1305,"close":1355,"change":382,"percent_change":856,"volume":1223,"transactions":9,"vwap":1355},"2025-10-22",23.91,{"date":1563,"open":1533,"high":1533,"low":1421,"close":1421,"change":1241,"percent_change":1242,"volume":1139,"transactions":9,"vwap":1421},"2025-10-21",{"date":1565,"open":1323,"high":1337,"low":1323,"close":1337,"change":1566,"percent_change":126,"volume":805,"transactions":9,"vwap":1337},"2025-10-20",0.096,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":126,"volume":625,"transactions":9,"vwap":1569},"2025-10-17",23.925,0.095,{"date":1572,"open":1422,"high":1422,"low":1022,"close":1029,"change":1138,"percent_change":565,"volume":907,"transactions":9,"vwap":1029},"2025-10-16",{"date":1574,"open":1561,"high":1561,"low":1561,"close":1561,"change":675,"percent_change":1575,"volume":658,"transactions":9,"vwap":1561},"2025-10-15",0.56,{"date":1577,"open":1578,"high":1312,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":933,"transactions":9,"vwap":1579},"2025-10-14",23.62,23.777,0.108,0.46,{"date":1583,"open":1436,"high":1584,"low":1436,"close":1584,"change":1585,"percent_change":1586,"volume":658,"transactions":9,"vwap":1584},"2025-10-13",23.669,0.379,1.63,{"date":1588,"open":1036,"high":1036,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":706,"transactions":9,"vwap":1589},"2025-10-10",23.29,-0.482,-2.03,{"date":1593,"open":1313,"high":1312,"low":1594,"close":1595,"change":809,"percent_change":206,"volume":933,"transactions":9,"vwap":1595},"2025-10-09",23.75,23.772,{"date":1597,"open":1312,"high":1598,"low":1312,"close":1598,"change":1599,"percent_change":1600,"volume":1198,"transactions":9,"vwap":1598},"2025-10-08",23.891,0.069,0.29,{"date":1602,"open":1379,"high":1603,"low":1028,"close":1604,"change":1605,"percent_change":958,"volume":1606,"transactions":9,"vwap":1604},"2025-10-07",23.945,23.822,-0.199,2700,{"date":1608,"open":1609,"high":1330,"low":1422,"close":1337,"change":1610,"percent_change":758,"volume":1217,"transactions":9,"vwap":1337},"2025-10-06",23.993,0.008,{"date":1612,"open":1291,"high":1406,"low":1613,"close":1613,"change":1614,"percent_change":457,"volume":1346,"transactions":9,"vwap":1613},"2025-10-03",24.013,-0.133,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1107,"volume":1621,"transactions":9,"vwap":1619},"2025-10-02",24.091,24.165,24.146,0.062,10100,{"date":1623,"open":1360,"high":1624,"low":1360,"close":1624,"change":1625,"percent_change":1626,"volume":625,"transactions":9,"vwap":1624},"2025-10-01",24.084,0.132,0.55,{"date":1628,"open":1305,"high":1629,"low":1630,"close":1629,"change":1631,"percent_change":416,"volume":173,"transactions":9,"vwap":1629},"2025-09-30",23.952,23.844,0.125,{"date":1633,"open":1307,"high":1307,"low":1634,"close":1634,"change":1635,"percent_change":759,"volume":658,"transactions":9,"vwap":1634},"2025-09-29",23.827,0.028,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1446,"volume":625,"transactions":9,"vwap":1638},"2025-09-26",23.799,0.135,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":658,"transactions":9,"vwap":1642},"2025-09-25",23.664,-0.326,-1.36,{"date":1646,"open":1350,"high":1324,"low":1350,"close":1324,"change":1647,"percent_change":1648,"volume":625,"transactions":9,"vwap":1324},"2025-09-24",-0.117,-0.49,{"date":1650,"open":1336,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":709,"volume":754,"transactions":9,"vwap":1651},"2025-09-23",24.107,24.049999,-0.038,{"date":1655,"open":949,"high":1656,"low":949,"close":1656,"change":1657,"percent_change":1658,"volume":625,"transactions":9,"vwap":1656},"2025-09-22",24.145,0.115,0.48,{"date":1660,"open":949,"high":1374,"low":949,"close":1374,"change":1191,"percent_change":1661,"volume":1217,"transactions":9,"vwap":1374},"2025-09-19",0.15,{"date":1663,"open":1336,"high":1336,"low":1664,"close":1664,"change":492,"percent_change":151,"volume":1665,"transactions":9,"vwap":1664},"2025-09-18",23.995,30200,{"date":1667,"open":1295,"high":1350,"low":1561,"close":1668,"change":1669,"percent_change":681,"volume":643,"transactions":9,"vwap":1668},"2025-09-17",23.912,-0.005,{"date":1671,"open":1305,"high":1672,"low":1305,"close":1672,"change":1673,"percent_change":657,"volume":625,"transactions":9,"vwap":1672},"2025-09-16",23.917,0.031,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1049,"percent_change":785,"volume":625,"transactions":9,"vwap":1676},"2025-09-15",23.886,{"date":1678,"open":1016,"high":1679,"low":1016,"close":1679,"change":1680,"percent_change":580,"volume":658,"transactions":9,"vwap":1679},"2025-09-12",23.877,-0.129,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":625,"transactions":9,"vwap":1683},"2025-09-11",24.0060005,0.206,0.87,{"date":1687,"open":1028,"high":1028,"low":1028,"close":1028,"change":835,"percent_change":670,"volume":625,"transactions":9,"vwap":1028},"2025-09-10",{"date":1689,"open":1036,"high":1690,"low":1036,"close":1690,"change":1610,"percent_change":758,"volume":706,"transactions":9,"vwap":1690},"2025-09-09",23.61,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1658,"volume":754,"transactions":9,"vwap":1694},"2025-09-08",23.583,23.602,0.113,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1600,"volume":625,"transactions":9,"vwap":1698},"2025-09-05",23.489,0.068,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":173,"transactions":9,"vwap":1703},"2025-09-04",23.36,23.421,0.193,0.83,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":106,"volume":706,"transactions":9,"vwap":1709},"2025-09-03",23.174,23.228,0.013,{"date":1712,"open":1713,"high":1714,"low":1449,"close":1714,"change":1715,"percent_change":1716,"volume":754,"transactions":9,"vwap":1714},"2025-09-02",23.16,23.215,-0.147,-0.63,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1151,"volume":625,"transactions":9,"vwap":1719},"2025-08-29",23.362,-0.108,{"date":1722,"open":994,"high":1450,"low":994,"close":1450,"change":739,"percent_change":1554,"volume":1723,"transactions":9,"vwap":1450},"2025-08-28",7800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1635,"percent_change":759,"volume":754,"transactions":9,"vwap":1727},"2025-08-27",23.34,23.378,23.336,{"date":1730,"open":1731,"high":973,"low":1731,"close":973,"change":1732,"percent_change":1554,"volume":1250,"transactions":9,"vwap":973},"2025-08-26",23.28,0.09,{"date":1734,"open":973,"high":973,"low":993,"close":993,"change":1735,"percent_change":1736,"volume":793,"transactions":9,"vwap":993},"2025-08-25",-0.168,-0.72,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":643,"transactions":9,"vwap":1740},"2025-08-22",23.49,23.428,0.248,1.07,{"date":1744,"open":1466,"high":1745,"low":1466,"close":1745,"change":1423,"percent_change":810,"volume":754,"transactions":9,"vwap":1745},"2025-08-21",23.18,{"date":1747,"open":1748,"high":1589,"low":995,"close":1589,"change":990,"percent_change":-6,"volume":173,"transactions":9,"vwap":1589},"2025-08-20",23.237,{"date":1750,"open":1702,"high":1702,"low":1731,"close":1751,"change":1752,"percent_change":215,"volume":1338,"transactions":9,"vwap":1751},"2025-08-19",23.291,-0.015,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1710,"percent_change":106,"volume":625,"transactions":9,"vwap":1756},"2025-08-18",23.305,23.306,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1217,"transactions":9,"vwap":1760},"2025-08-15",23.31,23.293,-0.136,-0.58,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":822,"volume":625,"transactions":9,"vwap":1765},"2025-08-14",23.429,-0.125,{"date":1768,"open":974,"high":1769,"low":974,"close":1769,"change":1242,"percent_change":1770,"volume":912,"transactions":9,"vwap":1769},"2025-08-13",23.554,0.86,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1204,"transactions":9,"vwap":1774},"2025-08-12",23.22,23.354,0.242,1.05,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":841,"volume":658,"transactions":9,"vwap":1780},"2025-08-11",23.25,23.112,-0.072,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":402,"volume":625,"transactions":9,"vwap":1784},"2025-08-08",23.184,0.157,{"date":1787,"open":1731,"high":1731,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":907,"transactions":9,"vwap":1789},"2025-08-07",23.024,23.027,-0.174,-0.75,{"date":1793,"open":1466,"high":995,"low":1466,"close":1468,"change":1053,"percent_change":158,"volume":933,"transactions":9,"vwap":1468},"2025-08-06",{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":388,"percent_change":1210,"volume":1799,"transactions":9,"vwap":1798},"2025-08-05",23.09,23.01,23.030001,9000,{"date":1801,"open":1802,"high":1713,"low":1802,"close":1713,"change":1803,"percent_change":1804,"volume":1160,"transactions":9,"vwap":1713},"2025-08-04",23.049999,0.466,2.05,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":522,"volume":625,"transactions":9,"vwap":1807},"2025-08-01",22.694,-0.151,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1089,"volume":706,"transactions":9,"vwap":1811},"2025-07-31",22.845,-0.307,{"date":1814,"open":1815,"high":1815,"low":1796,"close":1816,"change":1720,"percent_change":1151,"volume":1204,"transactions":9,"vwap":1816},"2025-07-30",23.283,23.152,{"date":1818,"open":1819,"high":1819,"low":1820,"close":993,"change":1821,"percent_change":758,"volume":1822,"transactions":9,"vwap":993},"2025-07-29",23.262,23.2,0.006,6800,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":680,"percent_change":845,"volume":1281,"transactions":9,"vwap":1827},"2025-07-28",23.303,23.23,23.254,{"date":1829,"open":995,"high":1731,"low":995,"close":993,"change":932,"percent_change":151,"volume":1830,"transactions":9,"vwap":993},"2025-07-25",3900,{"date":1832,"open":1005,"high":1005,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":754,"transactions":9,"vwap":1833},"2025-07-24",23.178,0.026,0.11,{"date":1837,"open":1838,"high":1816,"low":1839,"close":1816,"change":1840,"percent_change":1841,"volume":658,"transactions":9,"vwap":1816},"2025-07-23",23.14,23.138,0.071,0.31,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":111,"percent_change":1845,"volume":625,"transactions":9,"vwap":1844},"2025-07-22",23.080999,-0.04,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":764,"percent_change":126,"volume":625,"transactions":9,"vwap":1848},"2025-07-21",23.091,{"date":1850,"open":1851,"high":1851,"low":218,"close":218,"change":1852,"percent_change":215,"volume":706,"transactions":9,"vwap":218},"2025-07-18",23.040001,-0.014,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1626,"volume":907,"transactions":9,"vwap":1857},"2025-07-17",22.97,23.02,23.014,0.126,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1710,"percent_change":106,"volume":625,"transactions":9,"vwap":1861},"2025-07-16",22.888,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1766,"percent_change":580,"volume":625,"transactions":9,"vwap":1864},"2025-07-15",22.875,{"date":1866,"open":218,"high":218,"low":218,"close":218,"change":1867,"percent_change":1868,"volume":625,"transactions":9,"vwap":218},"2025-07-14",-0.012,-0.05,{"date":1870,"open":1871,"high":1871,"low":1797,"close":1872,"change":1873,"percent_change":1874,"volume":173,"transactions":9,"vwap":1872},"2025-07-11",23.046,23.011999,-0.169,-0.73,{"date":1876,"open":1005,"high":1005,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":754,"transactions":9,"vwap":1877},"2025-07-10",23.181,0.012,0.05,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":964,"percent_change":121,"volume":706,"transactions":9,"vwap":1883},"2025-07-09",23.127,23.169,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1332,"percent_change":603,"volume":625,"transactions":9,"vwap":1886},"2025-07-08",23.111,{"date":1888,"open":1713,"high":1713,"low":1889,"close":1889,"change":1890,"percent_change":1151,"volume":793,"transactions":9,"vwap":1889},"2025-07-07",23.159,-0.106,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":715,"volume":625,"transactions":9,"vwap":1893},"2025-07-03",23.265,0.194,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":121,"volume":999,"transactions":9,"vwap":1898},"2025-07-02",22.88,23.070999,0.057,{"date":1901,"open":1857,"high":1857,"low":1857,"close":1857,"change":1902,"percent_change":1903,"volume":625,"transactions":9,"vwap":1857},"2025-07-01",0.104,0.45,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":685,"percent_change":1908,"volume":999,"transactions":9,"vwap":1907},"2025-06-30",22.84,22.91,0.69,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":817,"volume":732,"transactions":9,"vwap":1913},"2025-06-27",22.762,22.82,22.754,0.174,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":764,"percent_change":126,"volume":793,"transactions":9,"vwap":1918},"2025-06-26",22.54,22.58,22.531,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1808,"percent_change":1923,"volume":625,"transactions":9,"vwap":1922},"2025-06-25",22.489,-0.67,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":258,"volume":1376,"transactions":9,"vwap":1928},"2025-06-24",22.65,22.637,22.64,0.243,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":625,"transactions":9,"vwap":1932},"2025-06-23",22.397,0.229,1.03,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":810,"volume":625,"transactions":9,"vwap":1937},"2025-06-20",22.168,-0.104,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1403,"volume":933,"transactions":9,"vwap":1942},"2025-06-18",22.38,22.272,-0.098,{"date":1945,"open":1917,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":206,"volume":1950,"transactions":9,"vwap":1948},"2025-06-17",22.55,22.36,22.37,-0.112,2200,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1705,"volume":754,"transactions":9,"vwap":1955},"2025-06-16",22.49,22.48,22.482,0.185,{"date":1958,"open":1953,"high":1953,"low":1959,"close":1959,"change":1960,"percent_change":1459,"volume":754,"transactions":9,"vwap":1959},"2025-06-13",22.297,-0.309,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1445,"percent_change":686,"volume":907,"transactions":9,"vwap":1964},"2025-06-12",22.546,22.606,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":767,"percent_change":474,"volume":658,"transactions":9,"vwap":1968},"2025-06-11",22.51,22.472,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1974,"percent_change":624,"volume":643,"transactions":9,"vwap":1972},"2025-06-10",22.456,22.514,22.445,0.137,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":877,"percent_change":111,"volume":658,"transactions":9,"vwap":1977},"2025-06-09",22.377,{"date":1979,"open":1980,"high":1941,"low":1980,"close":1941,"change":1981,"percent_change":158,"volume":933,"transactions":9,"vwap":1941},"2025-06-06",22.3,0.164,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":957,"volume":625,"transactions":9,"vwap":1984},"2025-06-05",22.216,-0.044,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1988,"change":1191,"percent_change":14,"volume":1250,"transactions":9,"vwap":1988},"2025-06-04",22.26,22.29,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":664,"volume":625,"transactions":9,"vwap":1992},"2025-06-03",22.225,0.149,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":121,"volume":625,"transactions":9,"vwap":1996},"2025-06-02",22.076,0.056,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":250,"volume":2003,"transactions":9,"vwap":2001},"2025-05-30",22.01,22.02,0.038,9800,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":1845,"percent_change":691,"volume":706,"transactions":9,"vwap":2007},"2025-05-29",21.98,21.982,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":522,"volume":625,"transactions":9,"vwap":2010},"2025-05-28",22.021999,-0.146,{"date":2013,"open":2014,"high":1937,"low":2014,"close":1937,"change":2015,"percent_change":2016,"volume":625,"transactions":9,"vwap":1937},"2025-05-27",22.14,0.338,1.55,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":958,"volume":625,"transactions":9,"vwap":2019},"2025-05-23",21.83,-0.183,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":215,"percent_change":2024,"volume":625,"transactions":9,"vwap":2023},"2025-05-22",22.013,-0.27,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":625,"transactions":9,"vwap":2027},"2025-05-21",22.073,-0.258,-1.16,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":473,"percent_change":216,"volume":625,"transactions":9,"vwap":2032},"2025-05-20",22.331,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":964,"percent_change":1107,"volume":625,"transactions":9,"vwap":2035},"2025-05-19",22.383,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":1626,"volume":706,"transactions":9,"vwap":2039},"2025-05-16",22.27,22.325,0.123,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":861,"volume":625,"transactions":9,"vwap":2043},"2025-05-15",22.202,0.239,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":1102,"volume":625,"transactions":9,"vwap":2047},"2025-05-14",21.963,-0.077,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":1093,"percent_change":686,"volume":1198,"transactions":9,"vwap":2051},"2025-05-13",22.040001,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":625,"transactions":9,"vwap":2054},"2025-05-12",21.909,0.626,2.94,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":1102,"volume":625,"transactions":9,"vwap":2060},"2025-05-09",21.41,21.283,-0.075,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":473,"percent_change":617,"volume":805,"transactions":9,"vwap":2066},"2025-05-08",21.417,21.5,21.358,{"date":2068,"open":2069,"high":2059,"low":2069,"close":2059,"change":424,"percent_change":699,"volume":2070,"transactions":9,"vwap":2059},"2025-05-07",21.33,2900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":388,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-05-06",21.21,21.25,21.19,-0.61,5200,{"date":2079,"open":2059,"high":2059,"low":2080,"close":2080,"change":2081,"percent_change":841,"volume":2082,"transactions":9,"vwap":2080},"2025-05-05",21.32,-0.066,2500,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":625,"transactions":9,"vwap":2085},"2025-05-02",21.386,0.336,1.6,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":1273,"percent_change":780,"volume":1204,"transactions":9,"vwap":2092},"2025-05-01",21.1,21.17,21.049999,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":1414,"percent_change":449,"volume":1192,"transactions":9,"vwap":2096},"2025-04-30",20.72,21.121,{"date":2098,"open":2099,"high":2092,"low":2100,"close":282,"change":657,"percent_change":2101,"volume":1549,"transactions":9,"vwap":282},"2025-04-29",20.911,20.91,0.62,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2106,"change":572,"percent_change":572,"volume":1606,"transactions":9,"vwap":2106},"2025-04-28",20.98,20.99,20.87,{"date":2108,"open":2109,"high":2106,"low":2110,"close":2106,"change":1631,"percent_change":686,"volume":2111,"transactions":9,"vwap":2106},"2025-04-25",20.8,20.671,7000,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":625,"transactions":9,"vwap":2115},"2025-04-24",20.69,20.745,0.334,1.64,{"date":2119,"open":2095,"high":2095,"low":2120,"close":2121,"change":2044,"percent_change":2122,"volume":946,"transactions":9,"vwap":2121},"2025-04-23",20.39,20.411,1.18,{"date":179,"open":175,"high":2124,"low":175,"close":2124,"change":2125,"percent_change":2126,"volume":706,"transactions":9,"vwap":2124},20.172,0.252,1.27]